Pedevco Stock Price History
NYSE: PEDEnergyOil & Gas ProductionUSD
13.47+0.59 (+4.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PED price history at a glance
The price history for Pedevco (PED) on this page begins on April 28, 2003, when the stock closed at $84,000.00; it most recently closed at $13.47 on October 5, 2026. The highest price in this record is $1,092,000.00, reached on September 22, 2003; the latest close is 100.0% below that peak. Across the 22 complete calendar years in the table, PED finished higher in 7 and lower in 15. Its best year was 2018 (+157.2%) and its worst was 2004 (-92.9%).
Over roughly 23 years the share price changed -100.0%, a -31.1% compound annual price return (excluding dividends). In the last 12 months alone, PED has gained 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $1,092,000.00
- Date of high
- Sep 22, 2003
- Low since 2003
- $5.16
- Date of low
- Feb 5, 2018
- 52-week high
- $18.89
- 52-week low
- $8.64
- Last close
- $12.88
PED returns
1 week
-1.83%
1 month
-12.08%
3 months
+5.49%
6 months
-19.60%
Year to date
+15.00%
1 year
+8.60%
3 years
-34.22%
5 years
-63.41%
PED price return, excluding dividends.
PED annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.47 | +20.70% |
| 2025 | 11.16 | -32.45% |
| 2024 | 16.52 | +7.27% |
| 2023 | 15.40 | -30.00% |
| 2022 | 22.00 | +3.77% |
| 2021 | 21.20 | -29.80% |
| 2020 | 30.20 | -10.65% |
| 2019 | 33.80 | +105.35% |
| 2018 | 16.46 | +157.19% |
| 2017 | 6.40 | -71.43% |
| 2016 | 22.40 | -61.38% |
| 2015 | 58.00 | -38.30% |
| 2014 | 94.00 | -79.02% |
| 2013 | 448.00 | -62.67% |
| 2012 | 1,200.00 | +37.36% |
| 2011 | 873.60 | -81.16% |
| 2010 | 4,636.80 | +15.00% |
| 2009 | 4,032.00 | -25.00% |
| 2008 | 5,376.00 | -52.94% |
| 2007 | 11,424.00 | -53.42% |
| 2006 | 24,528.00 | -53.21% |
| 2005 | 52,416.00 | +36.84% |
| 2004 | 38,304.00 | -92.88% |
| 2003* | 537,600.00 | +540.00% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
PED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.80 | 13.44 | 12.88 | 12.88 | +0.16% | |
| 12.56 | 13.10 | 12.56 | 12.86 | -2.87% | |
| 12.97 | 13.36 | 12.93 | 13.24 | +2.40% | |
| 12.82 | 13.40 | 12.82 | 12.93 | +0.94% | |
| 12.98 | 13.31 | 12.81 | 12.81 | -2.36% | |
| 12.69 | 13.35 | 12.69 | 13.12 | +0.77% | |
| 13.13 | 13.15 | 12.73 | 13.02 | +0.31% | |
| 12.87 | 13.12 | 12.70 | 12.98 | -0.92% | |
| 13.49 | 13.49 | 12.70 | 13.10 | -0.08% | |
| 13.08 | 13.44 | 13.08 | 13.11 | -4.10% | |
| 13.45 | 13.95 | 13.33 | 13.67 | +3.09% | |
| 13.32 | 13.45 | 13.01 | 13.26 | -1.27% | |
| 13.40 | 13.43 | 12.97 | 13.43 | +0.37% | |
| 12.96 | 13.38 | 12.59 | 13.38 | +3.24% | |
| 14.26 | 14.52 | 12.96 | 12.96 | -10.81% | |
| 15.27 | 15.44 | 13.06 | 14.53 | -6.20% | |
| 16.58 | 16.76 | 15.00 | 15.49 | -5.32% | |
| 15.65 | 16.72 | 15.65 | 16.36 | +4.54% | |
| 14.95 | 18.00 | 14.38 | 15.65 | +5.46% | |
| 14.55 | 14.84 | 14.21 | 14.84 | +2.49% | |
| 14.75 | 14.96 | 14.48 | 14.48 | -1.16% | |
| 14.91 | 15.45 | 14.65 | 14.65 | 0.00% | |
| 14.59 | 14.92 | 14.33 | 14.65 | +2.16% | |
| 13.70 | 14.34 | 13.70 | 14.34 | -0.42% | |
| 14.40 | 14.40 | 14.02 | 14.40 | +0.49% | |
| 13.90 | 14.33 | 13.77 | 14.33 | +4.07% | |
| 13.85 | 14.23 | 13.02 | 13.77 | +1.18% | |
| 13.28 | 13.88 | 13.28 | 13.61 | +2.48% | |
| 13.21 | 13.50 | 13.13 | 13.28 | -0.82% | |
| 13.09 | 13.39 | 13.01 | 13.39 | +2.29% | |
| 12.82 | 13.52 | 12.82 | 13.09 | -0.15% | |
| 13.56 | 13.72 | 13.11 | 13.11 | -3.32% | |
| 13.81 | 13.90 | 13.38 | 13.56 | -1.81% | |
| 13.12 | 13.81 | 13.12 | 13.81 | +5.99% | |
| 13.29 | 13.35 | 12.82 | 13.03 | -1.51% | |
| 12.62 | 13.28 | 12.25 | 13.23 | +9.16% | |
| 12.81 | 12.92 | 12.12 | 12.12 | -3.27% | |
| 12.60 | 13.07 | 12.46 | 12.53 | +0.24% | |
| 12.70 | 13.26 | 12.49 | 12.50 | +3.73% | |
| 11.25 | 12.49 | 11.25 | 12.05 | +7.11% | |
| 11.40 | 11.68 | 11.22 | 11.25 | -1.23% | |
| 11.20 | 11.65 | 10.89 | 11.39 | +2.06% | |
| 10.85 | 11.35 | 10.85 | 11.16 | +5.18% | |
| 10.40 | 11.28 | 10.40 | 10.61 | -1.03% | |
| 10.27 | 10.82 | 10.22 | 10.72 | +7.09% | |
| 10.50 | 10.66 | 10.01 | 10.01 | -3.38% | |
| 10.40 | 10.75 | 10.30 | 10.36 | -0.77% | |
| 10.68 | 10.76 | 10.44 | 10.44 | -3.42% | |
| 10.47 | 10.81 | 10.30 | 10.81 | +4.34% | |
| 10.81 | 11.03 | 10.35 | 10.36 | -4.25% | |
| 12.11 | 12.11 | 10.70 | 10.82 | -2.96% | |
| 11.54 | 12.09 | 10.84 | 11.15 | -3.04% | |
| 11.66 | 12.31 | 11.50 | 11.50 | -3.77% | |
| 12.26 | 12.35 | 11.95 | 11.95 | -2.92% | |
| 12.48 | 12.50 | 12.12 | 12.31 | +1.82% | |
| 12.38 | 12.50 | 12.06 | 12.09 | -0.08% | |
| 11.81 | 12.18 | 11.81 | 12.10 | +2.46% | |
| 12.00 | 12.03 | 11.50 | 11.81 | -2.64% | |
| 12.23 | 12.70 | 11.85 | 12.13 | +1.08% | |
| 12.49 | 12.58 | 11.97 | 12.00 | -1.72% | |
| 12.33 | 12.86 | 11.93 | 12.21 | -2.24% | |
| 12.91 | 13.07 | 12.03 | 12.49 | -2.57% | |
| 11.60 | 13.65 | 11.60 | 12.82 | +12.46% | |
| 11.78 | 12.23 | 11.40 | 11.40 | -6.63% | |
| 12.07 | 12.85 | 11.86 | 12.21 | -1.13% | |
| 12.40 | 13.17 | 11.70 | 12.35 | +6.10% | |
| 12.36 | 12.70 | 11.64 | 11.64 | -7.03% | |
| 12.06 | 12.60 | 12.01 | 12.52 | +0.24% | |
| 12.95 | 12.95 | 11.96 | 12.49 | -2.88% | |
| 13.88 | 14.22 | 12.53 | 12.86 | -4.46% | |
| 14.88 | 15.15 | 13.46 | 13.46 | -10.21% | |
| 14.50 | 15.34 | 14.31 | 14.99 | -2.73% | |
| 12.05 | 16.82 | 11.69 | 15.41 | +29.50% | |
| 11.78 | 12.08 | 11.43 | 11.90 | -0.25% | |
| 12.20 | 12.49 | 11.72 | 11.93 | -0.75% | |
| 11.88 | 12.61 | 11.88 | 12.02 | -0.17% | |
| 11.84 | 12.18 | 11.78 | 12.04 | +2.82% | |
| 12.17 | 12.37 | 11.50 | 11.71 | -6.92% | |
| 11.82 | 12.80 | 11.82 | 12.58 | +1.37% | |
| 12.02 | 12.41 | 11.31 | 12.41 | +2.99% | |
| 12.80 | 12.86 | 12.00 | 12.05 | -7.31% | |
| 12.89 | 13.16 | 12.60 | 13.00 | -0.31% | |
| 13.32 | 13.66 | 12.66 | 13.04 | -4.61% | |
| 13.50 | 13.98 | 13.36 | 13.67 | +3.56% | |
| 13.55 | 13.83 | 13.20 | 13.20 | -1.64% | |
| 13.75 | 13.75 | 13.42 | 13.42 | +0.45% | |
| 13.88 | 14.00 | 13.36 | 13.36 | -2.98% | |
| 13.12 | 14.20 | 13.11 | 13.77 | +4.71% | |
| 13.13 | 13.35 | 13.05 | 13.15 | +1.78% | |
| 13.00 | 13.20 | 12.68 | 12.92 | -0.62% | |
| 13.10 | 13.23 | 13.00 | 13.00 | +1.17% | |
| 13.72 | 13.72 | 12.77 | 12.85 | -3.82% | |
| 13.43 | 13.91 | 13.19 | 13.36 | +0.30% | |
| 13.99 | 14.47 | 13.16 | 13.32 | -5.26% | |
| 14.39 | 14.58 | 13.89 | 14.06 | -4.74% | |
| 14.25 | 14.99 | 14.22 | 14.76 | +4.31% | |
| 15.24 | 15.24 | 14.07 | 14.15 | -6.42% | |
| 15.20 | 15.56 | 15.08 | 15.12 | -1.75% | |
| 15.25 | 15.55 | 15.11 | 15.39 | +0.92% | |
| 15.51 | 16.24 | 15.02 | 15.25 | -1.61% | |
| 14.60 | 15.63 | 14.23 | 15.50 | +4.31% | |
| 14.06 | 15.14 | 14.06 | 14.86 | +6.68% | |
| 15.13 | 15.22 | 13.81 | 13.93 | -5.94% | |
| 14.28 | 15.59 | 14.28 | 14.81 | +5.56% | |
| 14.06 | 14.63 | 13.09 | 14.03 | +0.36% | |
| 14.03 | 14.13 | 13.54 | 13.98 | -0.64% | |
| 14.43 | 14.43 | 13.80 | 14.07 | -4.67% | |
| 16.13 | 16.13 | 14.75 | 14.76 | -13.07% | |
| 15.98 | 16.98 | 15.42 | 16.98 | +6.06% | |
| 15.65 | 16.49 | 15.30 | 16.01 | +2.63% | |
| 15.76 | 15.95 | 15.00 | 15.60 | -2.38% | |
| 16.08 | 16.39 | 15.81 | 15.98 | -3.27% | |
| 16.98 | 17.03 | 16.10 | 16.52 | -0.48% | |
| 16.65 | 16.89 | 16.41 | 16.60 | -0.66% | |
| 16.25 | 16.71 | 15.83 | 16.71 | +4.11% | |
| 16.01 | 16.11 | 15.60 | 16.05 | -0.37% | |
| 15.87 | 16.11 | 15.55 | 16.11 | +1.00% | |
| 15.60 | 15.95 | 15.25 | 15.95 | +1.92% | |
| 15.06 | 15.65 | 14.74 | 15.65 | +4.68% | |
| 14.65 | 15.23 | 14.28 | 14.95 | +2.89% | |
| 15.32 | 15.56 | 14.00 | 14.53 | -8.44% | |
| 15.45 | 16.12 | 15.45 | 15.87 | +5.10% | |
| 15.50 | 15.68 | 14.91 | 15.10 | -5.03% | |
| 15.50 | 16.25 | 15.50 | 15.90 | +0.19% | |
| 16.69 | 16.98 | 15.59 | 15.87 | -3.17% | |
| 16.12 | 17.07 | 15.57 | 16.39 | +2.31% | |
| 16.00 | 17.11 | 15.82 | 16.02 | +0.12% | |
| 16.35 | 16.81 | 15.53 | 16.00 | -8.68% | |
| 16.04 | 17.72 | 16.04 | 17.52 | +7.48% | |
| 16.75 | 16.85 | 15.91 | 16.30 | -1.93% | |
| 17.13 | 17.28 | 15.96 | 16.62 | +2.28% | |
| 15.27 | 16.73 | 15.27 | 16.25 | +1.56% | |
| 16.60 | 17.50 | 15.28 | 16.00 | -4.02% | |
| 17.50 | 17.75 | 16.26 | 16.67 | -3.75% | |
| 15.44 | 17.32 | 14.75 | 17.32 | +14.32% | |
| 14.50 | 15.41 | 14.50 | 15.15 | +3.84% | |
| 16.00 | 16.00 | 14.23 | 14.59 | -9.77% | |
| 15.83 | 16.30 | 15.73 | 16.17 | +4.19% | |
| 18.00 | 18.00 | 15.52 | 15.52 | -13.63% | |
| 17.33 | 18.00 | 16.98 | 17.97 | +5.58% | |
| 17.32 | 18.02 | 16.76 | 17.02 | +0.29% | |
| 16.00 | 17.50 | 15.56 | 16.97 | +0.95% | |
| 16.01 | 17.12 | 16.00 | 16.81 | +2.38% | |
| 17.00 | 17.60 | 15.91 | 16.42 | -9.68% | |
| 15.79 | 18.89 | 15.00 | 18.18 | +17.29% | |
| 16.90 | 17.20 | 15.20 | 15.50 | -3.13% | |
| 13.16 | 16.40 | 13.00 | 16.00 | +20.66% | |
| 14.86 | 14.86 | 12.84 | 13.26 | -13.56% | |
| 15.60 | 17.00 | 14.50 | 15.34 | +1.32% | |
| 13.62 | 15.34 | 13.58 | 15.14 | +18.47% | |
| 11.50 | 13.20 | 11.20 | 12.78 | +8.67% | |
| 13.50 | 13.82 | 11.48 | 11.76 | -15.03% | |
| 13.40 | 15.00 | 12.60 | 13.84 | -0.86% | |
| 14.00 | 14.12 | 13.20 | 13.96 | +11.86% | |
| 12.20 | 12.60 | 12.20 | 12.48 | +4.52% | |
| 11.80 | 12.20 | 11.60 | 11.94 | -1.81% | |
| 12.20 | 12.66 | 12.12 | 12.16 | +0.33% | |
| 12.80 | 12.90 | 12.06 | 12.12 | -0.66% | |
| 12.50 | 13.00 | 12.20 | 12.20 | -0.81% | |
| 11.78 | 12.50 | 11.78 | 12.30 | -3.91% | |
| 12.40 | 13.34 | 12.20 | 12.80 | +3.23% | |
| 11.88 | 12.54 | 11.78 | 12.40 | +5.62% | |
| 11.80 | 11.90 | 11.60 | 11.74 | -1.01% | |
| 12.08 | 12.08 | 11.80 | 11.86 | +0.34% | |
| 12.28 | 12.56 | 11.80 | 11.82 | -3.75% | |
| 12.30 | 12.88 | 12.20 | 12.28 | -0.16% | |
| 12.12 | 12.60 | 12.00 | 12.30 | +1.99% | |
| 12.40 | 12.48 | 11.98 | 12.06 | +0.67% | |
| 11.72 | 12.80 | 11.70 | 11.98 | +3.10% | |
| 11.76 | 12.00 | 11.60 | 11.62 | -2.68% | |
| 11.48 | 12.58 | 11.48 | 11.94 | +2.58% | |
| 11.68 | 11.94 | 11.20 | 11.64 | -0.34% | |
| 11.90 | 12.04 | 11.68 | 11.68 | -4.26% | |
| 12.00 | 12.58 | 11.66 | 12.20 | -3.17% | |
| 12.76 | 13.24 | 12.32 | 12.60 | -1.25% | |
| 12.20 | 12.76 | 12.20 | 12.76 | +1.43% | |
| 12.00 | 12.80 | 11.86 | 12.58 | +6.07% | |
| 12.00 | 12.00 | 11.60 | 11.86 | +2.24% | |
| 11.80 | 11.96 | 11.60 | 11.60 | +0.17% | |
| 11.20 | 11.58 | 11.10 | 11.58 | +4.32% | |
| 11.02 | 11.38 | 11.02 | 11.10 | +0.91% | |
| 11.12 | 11.16 | 10.80 | 11.00 | +0.73% | |
| 11.08 | 11.16 | 10.74 | 10.92 | +1.68% | |
| 11.22 | 11.22 | 10.70 | 10.74 | -4.28% | |
| 11.56 | 11.78 | 11.20 | 11.22 | +0.18% | |
| 10.32 | 11.84 | 10.32 | 11.20 | +7.69% | |
| 10.40 | 10.58 | 10.22 | 10.40 | +1.76% | |
| 11.00 | 11.00 | 10.22 | 10.22 | -7.09% | |
| 10.62 | 11.10 | 10.56 | 11.00 | +1.85% | |
| 11.20 | 11.40 | 10.76 | 10.80 | -3.57% | |
| 11.00 | 11.62 | 11.00 | 11.20 | -3.61% | |
| 11.38 | 11.94 | 11.28 | 11.62 | +4.12% | |
| 11.36 | 11.36 | 10.88 | 11.16 | -0.36% | |
| 11.40 | 11.46 | 10.72 | 11.20 | -1.41% | |
| 11.54 | 11.54 | 11.02 | 11.36 | 0.00% | |
| 11.20 | 11.60 | 11.00 | 11.36 | +2.53% | |
| 11.20 | 11.20 | 10.70 | 11.08 | -1.07% | |
| 11.32 | 11.44 | 10.74 | 11.20 | -1.75% | |
| 11.18 | 11.48 | 11.18 | 11.40 | +1.79% | |
| 10.70 | 11.34 | 10.70 | 11.20 | +4.67% | |
| 11.50 | 11.50 | 10.20 | 10.70 | -2.19% | |
| 11.16 | 11.58 | 10.76 | 10.94 | -0.73% | |
| 10.50 | 11.58 | 10.50 | 11.02 | +3.77% | |
| 10.40 | 10.80 | 10.02 | 10.62 | +6.20% | |
| 10.60 | 11.72 | 10.00 | 10.00 | -7.41% | |
| 11.34 | 11.34 | 10.80 | 10.80 | -2.00% | |
| 11.40 | 11.40 | 11.00 | 11.02 | -3.33% | |
| 11.40 | 12.18 | 11.38 | 11.40 | +0.71% | |
| 11.16 | 11.40 | 11.08 | 11.32 | +0.18% | |
| 11.10 | 11.40 | 11.10 | 11.30 | +0.18% | |
| 11.08 | 11.36 | 10.84 | 11.28 | +3.11% | |
| 10.68 | 10.94 | 10.20 | 10.94 | +3.40% | |
| 9.82 | 11.10 | 9.82 | 10.58 | +4.96% | |
| 10.00 | 10.42 | 9.50 | 10.08 | +1.82% | |
| 9.10 | 10.10 | 9.10 | 9.90 | +8.79% | |
| 9.90 | 9.90 | 8.64 | 9.10 | -5.21% | |
| 9.70 | 9.80 | 9.44 | 9.60 | +2.13% | |
| 9.42 | 9.88 | 9.30 | 9.40 | +1.29% | |
| 10.34 | 10.34 | 8.92 | 9.28 | -9.73% | |
| 10.32 | 10.84 | 10.24 | 10.28 | 0.00% | |
| 10.20 | 10.54 | 10.20 | 10.28 | +1.38% | |
| 10.94 | 10.94 | 10.04 | 10.14 | -6.11% | |
| 11.54 | 11.54 | 10.80 | 10.80 | -3.57% | |
| 11.44 | 11.80 | 10.80 | 11.20 | -2.44% | |
| 11.50 | 11.80 | 11.40 | 11.48 | -1.20% | |
| 12.00 | 12.14 | 11.60 | 11.62 | -4.28% | |
| 12.00 | 12.50 | 11.84 | 12.14 | +1.68% | |
| 11.80 | 12.20 | 11.44 | 11.94 | +0.67% | |
| 11.68 | 12.30 | 11.40 | 11.86 | +2.77% | |
| 11.30 | 11.66 | 11.28 | 11.54 | +1.94% | |
| 11.88 | 11.88 | 11.30 | 11.32 | -4.71% | |
| 11.92 | 12.00 | 11.42 | 11.88 | +2.06% | |
| 12.30 | 12.92 | 11.20 | 11.64 | -6.73% | |
| 12.22 | 12.54 | 12.00 | 12.48 | +3.48% | |
| 12.00 | 12.40 | 11.80 | 12.06 | +2.20% | |
| 12.56 | 12.56 | 11.66 | 11.80 | -7.52% | |
| 12.60 | 13.40 | 12.60 | 12.76 | -2.00% | |
| 12.40 | 13.34 | 12.40 | 13.02 | +2.20% | |
| 12.30 | 13.00 | 11.62 | 12.74 | +2.74% | |
| 12.80 | 13.00 | 12.32 | 12.40 | -0.16% | |
| 12.40 | 12.94 | 12.10 | 12.42 | +9.52% | |
| 11.84 | 11.84 | 11.28 | 11.34 | -1.73% | |
| 11.26 | 11.78 | 11.22 | 11.54 | +0.52% | |
| 11.68 | 11.68 | 11.38 | 11.48 | +0.53% | |
| 11.40 | 11.56 | 11.20 | 11.42 | +1.96% | |
| 11.60 | 11.80 | 11.20 | 11.20 | -3.95% | |
| 11.60 | 11.80 | 11.40 | 11.66 | -1.19% | |
| 11.60 | 11.80 | 11.22 | 11.80 | +1.90% | |
| 11.80 | 11.86 | 11.16 | 11.58 | +2.48% | |
| 11.86 | 11.86 | 11.28 | 11.30 | -4.24% | |
| 11.98 | 11.98 | 11.80 | 11.80 | -0.51% | |
| 11.96 | 11.96 | 11.78 | 11.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PED chart for longer ranges.